Xian International Medical Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	4.300	4.370	4.270	4.370	4.370	14,751,442
2026-10-19	4.230	4.320	4.220	4.310	4.310	14,115,234
2026-10-16	4.360	4.410	4.230	4.260	4.260	22,503,900
2026-10-15	4.310	4.380	4.300	4.340	4.340	18,227,203
2026-10-14	4.380	4.400	4.340	4.350	4.350	14,516,600
2026-10-13	4.400	4.420	4.320	4.380	4.380	18,088,271
2026-10-12	4.470	4.500	4.410	4.430	4.430	21,850,141
2026-10-09	4.380	4.480	4.340	4.480	4.480	27,849,096
2026-10-08	4.410	4.440	4.350	4.370	4.370	18,922,951
2026-09-30	4.290	4.420	4.280	4.370	4.370	25,020,400
2026-09-29	4.240	4.310	4.240	4.270	4.270	12,582,200
2026-09-28	4.300	4.340	4.240	4.260	4.260	13,730,476
2026-09-24	4.270	4.350	4.250	4.300	4.300	21,370,463
2026-09-23	4.320	4.330	4.260	4.270	4.270	14,691,800
2026-09-22	4.350	4.390	4.310	4.320	4.320	19,861,750
2026-09-21	4.230	4.390	4.230	4.380	4.380	33,814,465
2026-09-18	4.180	4.260	4.170	4.240	4.240	20,623,699
2026-09-17	4.220	4.240	4.160	4.180	4.180	15,752,427
2026-09-16	4.200	4.270	4.140	4.190	4.190	20,128,301
2026-09-15	4.350	4.370	4.210	4.220	4.220	28,033,904
2026-09-14	4.310	4.400	4.310	4.350	4.350	20,724,400
2026-09-11	4.280	4.370	4.220	4.350	4.350	35,698,062
2026-09-10	4.280	4.320	4.240	4.300	4.300	22,338,400
2026-09-09	4.270	4.290	4.210	4.280	4.280	22,220,252
2026-09-08	4.080	4.300	4.080	4.280	4.280	49,084,293
2026-09-07	4.060	4.080	4.040	4.080	4.080	8,964,800
2026-09-04	4.060	4.110	4.040	4.050	4.050	12,659,658
2026-09-03	4.090	4.110	4.060	4.060	4.060	11,084,165
2026-09-02	4.140	4.140	4.080	4.080	4.080	14,248,450
2026-09-01	4.100	4.150	4.090	4.150	4.150	10,019,300
2026-08-31	4.150	4.150	4.090	4.110	4.110	15,090,239
2026-08-28	4.170	4.180	4.150	4.160	4.160	11,210,300
2026-08-27	4.170	4.190	4.120	4.180	4.180	13,055,039
2026-08-26	4.170	4.220	4.150	4.170	4.170	13,818,700
2026-08-25	4.090	4.180	4.070	4.180	4.180	16,330,905
2026-08-24	4.170	4.170	4.070	4.090	4.090	22,073,301
2026-08-21	4.260	4.280	4.080	4.190	4.190	36,186,164
2026-08-20	4.240	4.320	4.240	4.310	4.310	32,138,551
2026-08-19	4.250	4.290	4.140	4.190	4.190	24,491,775
2026-08-18	4.260	4.300	4.200	4.220	4.220	17,303,500
2026-08-17	4.290	4.310	4.170	4.270	4.270	22,320,371
2026-08-14	4.350	4.380	4.270	4.300	4.300	23,606,551
2026-08-13	4.280	4.400	4.240	4.350	4.350	45,283,359
2026-08-12	4.220	4.430	4.210	4.310	4.310	38,256,977
2026-08-11	4.260	4.310	4.230	4.240	4.240	17,575,400
2026-08-10	4.240	4.350	4.230	4.290	4.290	27,570,699
2026-08-07	4.150	4.250	4.110	4.250	4.250	24,393,750
2026-08-06	4.250	4.260	4.140	4.160	4.160	23,963,301
2026-08-05	4.290	4.300	4.220	4.250	4.250	18,755,900
2026-08-04	4.310	4.340	4.280	4.290	4.290	14,128,400
2026-08-03	4.260	4.310	4.240	4.280	4.280	14,427,600
2026-07-31	4.210	4.280	4.200	4.260	4.260	18,571,949
2026-07-30	4.220	4.310	4.180	4.220	4.220	25,430,607
2026-07-29	4.290	4.290	4.190	4.210	4.210	25,529,867
2026-07-28	4.150	4.300	4.150	4.200	4.200	30,072,150
2026-07-27	4.030	4.210	4.020	4.190	4.190	29,919,801
2026-07-24	4.140	4.180	4.050	4.050	4.050	17,780,885
2026-07-23	4.140	4.170	4.100	4.160	4.160	18,384,549
2026-07-22	4.180	4.250	4.130	4.150	4.150	28,002,199
2026-07-21	4.240	4.280	4.140	4.190	4.190	32,219,086

Page 1 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-28	0.0868 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.